Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.81 | 3.03718115002 | 92.52 | 98.2 | 89.765 | 282595 | 93.55966941 | CS |
| 4 | -1.38 | -1.42694654121 | 96.71 | 102.09 | 87.84 | 346494 | 94.56927124 | CS |
| 12 | -28.05 | -22.7346409467 | 123.38 | 126.96 | 87.84 | 398162 | 102.46913081 | CS |
| 26 | -41.66 | -30.4109789036 | 136.99 | 155.42 | 87.84 | 337457 | 115.37503171 | CS |
| 52 | -45.01 | -32.0721105886 | 140.34 | 155.42 | 87.84 | 326497 | 123.3965064 | CS |
| 156 | 20.04 | 26.6170806216 | 75.29 | 155.42 | 55.14 | 311934 | 101.10793851 | CS |
| 260 | 63.46 | 199.121430813 | 31.87 | 155.42 | 26.61 | 330037 | 81.65543243 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745880000 | 95.33 | -0.18 | -0.19 | 95.01 | 96.375 | 94.155 | 196735 |
| 1745620800 | 95.51 | -0.58 | -0.60 | 95.06 | 96.47 | 93.89 | 243643 |
| 1745534400 | 96.09 | 2.76 | 2.96 | 93.98 | 96.19 | 92.8685 | 184511 |
| 1745448000 | 93.33 | 0.3 | 0.32 | 97.11 | 98.2 | 93.2 | 404731 |
| 1745361600 | 93.03 | 2.23 | 2.46 | 92.45 | 93.19 | 91.0159 | 339151 |
| 1745275200 | 90.8 | -2.67 | -2.86 | 92.52 | 92.8 | 89.765 | 242739 |
| 1744929600 | 93.47 | 0.78 | 0.84 | 92.54 | 94.31 | 92.0129 | 205893 |
| 1744843200 | 92.69 | -1.18 | -1.26 | 93.44 | 94.365 | 91.43 | 227507 |
| 1744756800 | 93.87 | -1.04 | -1.10 | 93.78 | 95.9 | 93.1 | 238213 |
| 1744670400 | 94.91 | -0.75 | -0.78 | 96.8 | 96.92 | 93.7 | 268423 |
| 1744411200 | 95.66 | 0.98 | 1.04 | 93.97 | 96 | 91.5401 | 261311 |
| 1744324800 | 94.68 | -3.76 | -3.82 | 96.17 | 97.18 | 92.2322 | 352577 |
| 1744238400 | 98.44 | 8.51 | 9.46 | 89.15 | 100.21 | 87.84 | 489389 |
| 1744152000 | 89.93 | -1.96 | -2.13 | 94.36 | 95.37 | 88.9204 | 787081 |
| 1744065600 | 91.89 | -3.55 | -3.72 | 92.06 | 98.02 | 89.1 | 445085 |
| 1743806400 | 95.44 | 0.81 | 0.86 | 90.85 | 96.695 | 89.59 | 827561 |
| 1743720000 | 94.63 | -7.44 | -7.29 | 98.31 | 98.31 | 93.91 | 287550 |
| 1743633600 | 102.07 | 3.16 | 3.19 | 97.32 | 102.09 | 97.3 | 284106 |
| 1743547200 | 98.91 | 0.82 | 0.84 | 97.87 | 99.21 | 97.29 | 223757 |
| 1743460800 | 98.09 | -0.21 | -0.21 | 96.71 | 98.98 | 95.3 | 267076 |
| 1743201600 | 98.3 | -2.06 | -2.05 | 100.24 | 100.24 | 97.22 | 378745 |
| 1743115200 | 100.36 | -0.41 | -0.41 | 100.61 | 102.14 | 99.41 | 252049 |
| 1743028800 | 100.77 | -0.56 | -0.55 | 100.84 | 102.26 | 100.04 | 330594 |
| 1742942400 | 101.33 | -1.95 | -1.89 | 101.64 | 103.25 | 100.5 | 385364 |
| 1742856000 | 103.28 | 3.82 | 3.84 | 101.43 | 103.44 | 100.815 | 265353 |
| 1742596800 | 99.46 | -0.97 | -0.97 | 98.85 | 99.53 | 97.44 | 523094 |
| 1742510400 | 100.43 | 0.07 | 0.07 | 99.09 | 101.59 | 99.09 | 351347 |
| 1742424000 | 100.36 | 1.02 | 1.03 | 99.33 | 101.075 | 98.4 | 395876 |
| 1742337600 | 99.34 | -0.66 | -0.66 | 99.8 | 100.0679 | 98.72 | 350390 |
| 1742251200 | 100 | 0.65 | 0.65 | 98.47 | 100.79 | 97.57 | 508851 |
| 1741992000 | 99.35 | 2.97 | 3.08 | 97.97 | 99.41 | 96.885 | 243636 |
| 1741905600 | 96.38 | -1.83 | -1.86 | 98.23 | 98.97 | 95.33 | 358526 |
| 1741819200 | 98.21 | 0.21 | 0.21 | 99.06 | 100.1103 | 97.64 | 462009 |
| 1741732800 | 98 | -1.17 | -1.18 | 99.55 | 100.59 | 97.225 | 454571 |
| 1741646400 | 99.17 | -2.45 | -2.41 | 101 | 103.3299 | 98.745 | 468084 |
| 1741390800 | 101.62 | 0.83 | 0.82 | 101.29 | 102.725 | 99.7933 | 387592 |
| 1741304400 | 100.79 | 0.47 | 0.47 | 99 | 101.905 | 98.82 | 406450 |
| 1741218000 | 100.32 | 2.45 | 2.50 | 98.37 | 100.915 | 97.96 | 400430 |
| 1741131600 | 97.87 | -4.29 | -4.20 | 99.12 | 100.095 | 97.2081 | 430438 |
| 1741045200 | 102.16 | -1.5 | -1.45 | 104.17 | 106.41 | 101.325 | 347476 |
| 1740786000 | 103.66 | 1.11 | 1.08 | 103.12 | 104.19 | 101.83 | 578529 |
| 1740699600 | 102.55 | -1.52 | -1.46 | 103.09 | 104.57 | 102.165 | 475833 |
| 1740613200 | 104.07 | -2.36 | -2.22 | 106.66 | 106.9 | 103.535 | 457734 |
| 1740526800 | 106.43 | 2.74 | 2.64 | 103.16 | 108.425 | 102.94 | 576371 |
| 1740440400 | 103.69 | -3.31 | -3.09 | 106.17 | 106.605 | 102.2721 | 637526 |
| 1740181200 | 107 | -9.48 | -8.14 | 120.25 | 121 | 103.57 | 899030 |
| 1740094800 | 116.48 | -1.82 | -1.54 | 117.49 | 118.44 | 116.09 | 389584 |
| 1740008400 | 118.3 | -3.13 | -2.58 | 118.9 | 119.28 | 117.645 | 327964 |
| 1739922000 | 121.43 | -0.2 | -0.16 | 121.34 | 121.52 | 119.9 | 257887 |
| 1739576400 | 121.63 | 1.03 | 0.85 | 120.66 | 122.99 | 120.6 | 314822 |
| 1739490000 | 120.6 | 1.88 | 1.58 | 119.14 | 120.795 | 118.77 | 259992 |
| 1739403600 | 118.72 | -4.6 | -3.73 | 120.09 | 120.72 | 117.55 | 428823 |
| 1739317200 | 123.32 | 0.06 | 0.05 | 122.22 | 124.3599 | 122.22 | 180366 |
| 1739230800 | 123.26 | -0.02 | -0.02 | 124.78 | 124.78 | 122.09 | 236786 |
| 1738971600 | 123.28 | -1.83 | -1.46 | 124.97 | 124.97 | 121.57 | 190334 |
| 1738885200 | 125.11 | 0.36 | 0.29 | 125.5 | 126.45 | 124.32 | 241862 |
| 1738798800 | 124.75 | -0.82 | -0.65 | 126.96 | 126.96 | 124.3 | 249911 |
| 1738712400 | 125.57 | 0.43 | 0.34 | 125 | 126.61 | 124.67 | 154726 |
| 1738626000 | 125.14 | -1.02 | -0.81 | 123.38 | 126.5 | 123.075 | 389167 |
| 1738366800 | 126.16 | -2.5 | -1.94 | 127.27 | 127.51 | 125.37 | 284686 |
| 1738280400 | 128.66 | 2.34 | 1.85 | 127.51 | 129.38 | 126.8095 | 171421 |
| 1738194000 | 126.32 | -1.32 | -1.03 | 127.08 | 128.46 | 125.81 | 210129 |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
Suporte: (11) 4950 5808 | suporte@advfn.com.br
Ao acessar os serviços da ADVFN você estará de acordo com os Termos e Condições
Recursos principais
Premium
